NSE:BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	70.60	71.50	70.30	70.46	70.46	-0.24%	7,583
Jul 20, 2026	69.10	71.50	69.10	70.63	70.63	0.36%	5,612
Jul 17, 2026	71.43	71.50	70.00	70.38	70.38	-1.00%	4,688
Jul 16, 2026	71.80	71.80	70.25	71.09	71.09	0.51%	2,878
Jul 15, 2026	70.98	71.98	70.00	70.73	70.73	0.27%	5,384
Jul 14, 2026	71.00	72.30	69.50	70.54	70.54	-0.69%	10,479
Jul 13, 2026	74.40	74.40	70.15	71.03	71.03	-1.24%	10,086
Jul 10, 2026	71.67	72.45	71.10	71.92	71.92	0.35%	7,500
Jul 9, 2026	71.64	72.75	71.00	71.67	71.67	1.39%	8,725
Jul 8, 2026	74.18	74.18	70.51	70.69	70.69	-2.56%	9,173
Jul 7, 2026	74.50	74.50	71.80	72.55	72.55	-0.32%	5,994
Jul 6, 2026	74.50	75.00	71.76	72.78	72.78	-0.30%	9,078
Jul 3, 2026	73.50	74.94	72.51	73.00	73.00	0.76%	9,525
Jul 2, 2026	75.45	75.45	72.22	72.45	72.45	-2.05%	11,732
Jul 1, 2026	75.80	75.80	73.20	73.97	73.97	0.79%	12,011
Jun 30, 2026	73.44	73.80	72.15	73.39	73.39	-0.08%	7,834
Jun 29, 2026	73.59	74.50	73.00	73.45	73.45	1.76%	7,699
Jun 25, 2026	74.00	76.29	70.36	72.18	72.18	-3.61%	20,077
Jun 24, 2026	74.68	76.00	73.98	74.88	74.88	0.27%	12,404
Jun 23, 2026	76.31	76.31	73.65	74.68	74.68	-1.65%	9,364
Jun 22, 2026	75.31	77.45	75.25	75.93	75.93	0.97%	13,947
Jun 19, 2026	77.70	77.70	75.00	75.20	75.20	-1.58%	17,047
Jun 18, 2026	78.00	78.82	75.10	76.41	76.41	-1.43%	14,376
Jun 17, 2026	76.14	80.00	75.69	77.52	77.52	2.43%	22,833
Jun 16, 2026	76.85	78.90	74.00	75.68	75.68	-1.69%	25,803
Jun 15, 2026	80.00	80.00	76.11	76.98	76.98	-0.06%	29,872
Jun 12, 2026	76.05	77.82	76.05	77.03	77.03	1.84%	18,894
Jun 11, 2026	77.51	78.35	75.00	75.64	75.64	-2.41%	10,735
Jun 10, 2026	79.00	79.00	77.01	77.51	77.51	-0.33%	9,750
Jun 9, 2026	78.00	79.69	77.00	77.77	77.77	-0.46%	16,877
Jun 8, 2026	76.69	79.89	75.81	78.13	78.13	2.18%	31,701
Jun 5, 2026	78.90	78.90	75.36	76.46	76.46	-1.91%	19,931
Jun 4, 2026	79.00	79.00	76.62	77.95	77.95	-0.33%	29,417
Jun 3, 2026	78.40	79.00	77.65	78.21	78.21	1.31%	17,560
Jun 2, 2026	81.49	81.49	74.56	77.20	77.20	-3.99%	39,550
Jun 1, 2026	81.95	84.80	79.02	80.41	80.41	0.80%	59,912
May 29, 2026	82.01	84.80	78.50	79.77	79.77	-2.39%	49,350
May 27, 2026	81.99	84.19	79.45	82.72	81.72	3.95%	80,861
May 26, 2026	74.00	81.20	74.00	79.58	78.62	7.93%	105,078
May 25, 2026	76.00	76.96	71.82	73.73	72.84	-1.50%	33,039
May 22, 2026	75.20	77.00	74.20	74.85	73.95	-0.47%	24,075
May 21, 2026	74.99	77.94	72.05	75.20	74.29	6.61%	58,429
May 20, 2026	70.99	71.80	68.88	70.54	69.69	-2.65%	34,478
May 19, 2026	75.70	75.70	71.66	72.46	71.58	-0.23%	28,230
May 18, 2026	78.14	79.50	70.20	72.63	71.75	-5.68%	55,731
May 15, 2026	80.62	81.00	76.12	77.00	76.07	-3.68%	31,115
May 14, 2026	79.83	82.44	78.21	79.94	78.97	0.14%	44,455
May 13, 2026	78.61	80.35	78.60	79.83	78.86	-0.87%	26,762
May 12, 2026	80.31	86.20	79.00	80.53	79.56	0.27%	61,712
May 11, 2026	81.97	83.11	79.00	80.31	79.34	-2.18%	38,651